The Hackett Group, Inc. HCKT
13.32 USD -0.12 (-0.89%)
Regular-session close
13.32 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
13.28 Day range 13.57
9.22 52-week range 20.58
- YTD
- -32.14%
- 1 year
- -27.29%
HCKT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13.47 | 13.57 | 13.28 | 13.32 | -0.12 | -0.89% | 155,048 |
| Nov 12, 2026 | 13.55 | 13.79 | 13.38 | 13.44 | +0.02 | +0.15% | 275,500 |
| Nov 11, 2026 | 13.34 | 13.45 | 13.13 | 13.42 | +0.02 | +0.15% | 170,100 |
| Nov 10, 2026 | 13.30 | 13.44 | 13.03 | 13.40 | +0.10 | +0.75% | 256,700 |
| Nov 9, 2026 | 13.53 | 13.73 | 13.19 | 13.30 | -0.12 | -0.89% | 353,400 |
| Nov 6, 2026 | 13.10 | 13.50 | 12.96 | 13.42 | +0.14 | +1.05% | 343,400 |
| Nov 5, 2026 | 13.55 | 13.56 | 12.91 | 13.28 | 0.00 | 0.00% | 388,200 |
| Nov 4, 2026 | 14.11 | 14.55 | 13.10 | 13.28 | +0.24 | +1.84% | 687,000 |
| Nov 3, 2026 | 13.04 | 13.12 | 12.53 | 13.04 | -0.16 | -1.21% | 207,200 |
| Nov 2, 2026 | 12.82 | 13.33 | 12.82 | 13.20 | +0.38 | +2.96% | 319,100 |
| Oct 30, 2026 | 12.68 | 12.86 | 12.56 | 12.82 | +0.20 | +1.58% | 173,300 |
| Oct 29, 2026 | 12.53 | 12.68 | 12.37 | 12.62 | +0.09 | +0.72% | 206,700 |
| Oct 28, 2026 | 12.17 | 12.55 | 12.10 | 12.53 | +0.34 | +2.79% | 197,400 |
| Oct 27, 2026 | 12.23 | 12.27 | 11.97 | 12.19 | -0.03 | -0.25% | 216,300 |
| Oct 26, 2026 | 12.49 | 12.49 | 12.01 | 12.22 | -0.06 | -0.49% | 237,600 |
| Oct 23, 2026 | 12.53 | 12.63 | 12.13 | 12.28 | -0.36 | -2.85% | 250,200 |
| Oct 22, 2026 | 12.14 | 12.67 | 12.09 | 12.64 | +0.61 | +5.07% | 329,500 |
| Oct 21, 2026 | 11.85 | 12.17 | 11.70 | 12.03 | +0.18 | +1.52% | 171,800 |
| Oct 20, 2026 | 11.37 | 11.90 | 11.37 | 11.85 | +0.56 | +4.96% | 241,400 |
| Oct 19, 2026 | 11.31 | 11.41 | 11.25 | 11.29 | -0.01 | -0.09% | 149,300 |
| Oct 16, 2026 | 11.70 | 11.73 | 11.23 | 11.30 | -0.36 | -3.09% | 132,300 |
| Oct 15, 2026 | 11.49 | 11.82 | 11.42 | 11.66 | +0.35 | +3.09% | 204,600 |
| Oct 14, 2026 | 11.40 | 11.45 | 11.23 | 11.31 | -0.18 | -1.57% | 150,700 |
| Oct 13, 2026 | 11.46 | 11.80 | 11.46 | 11.49 | +0.13 | +1.14% | 188,200 |
| Oct 12, 2026 | 11.21 | 11.45 | 11.21 | 11.36 | +0.23 | +2.07% | 155,900 |
| Oct 9, 2026 | 10.99 | 11.23 | 10.99 | 11.13 | +0.15 | +1.37% | 120,600 |
| Oct 8, 2026 | 10.69 | 11.00 | 10.62 | 10.98 | +0.23 | +2.14% | 207,800 |
| Oct 7, 2026 | 10.69 | 10.84 | 10.63 | 10.75 | +0.02 | +0.19% | 133,800 |
| Oct 6, 2026 | 10.83 | 10.89 | 10.58 | 10.73 | -0.09 | -0.83% | 127,900 |
| Oct 5, 2026 | 10.75 | 10.86 | 10.63 | 10.82 | +0.04 | +0.37% | 152,400 |
| Oct 2, 2026 | 10.99 | 10.99 | 10.62 | 10.78 | -0.19 | -1.73% | 183,900 |
| Oct 1, 2026 | 10.08 | 11.08 | 10.08 | 10.97 | +0.92 | +9.15% | 334,100 |
| Sep 30, 2026 | 9.87 | 10.08 | 9.80 | 10.05 | +0.18 | +1.82% | 172,200 |
| Sep 29, 2026 | 9.79 | 9.94 | 9.63 | 9.87 | +0.09 | +0.92% | 218,200 |
| Sep 28, 2026 | 9.96 | 9.96 | 9.70 | 9.78 | -0.25 | -2.49% | 224,100 |
| Sep 25, 2026 | 10.22 | 10.33 | 10.01 | 10.03 | -0.18 | -1.76% | 137,800 |
| Sep 24, 2026 | 10.41 | 10.52 | 9.93 | 10.21 | -0.14 | -1.35% | 187,600 |
| Sep 23, 2026 | 10.44 | 10.48 | 10.23 | 10.35 | -0.10 | -0.96% | 112,400 |
| Sep 22, 2026 | 10.41 | 10.50 | 10.26 | 10.45 | +0.16 | +1.55% | 226,500 |
| Sep 21, 2026 | 10.39 | 10.51 | 10.26 | 10.29 | -0.09 | -0.87% | 143,700 |
| Sep 18, 2026 | 10.64 | 10.64 | 10.25 | 10.38 | -0.40 | -3.71% | 378,000 |
| Sep 17, 2026 | 11.00 | 11.00 | 10.64 | 10.78 | -0.21 | -1.91% | 157,800 |
| Sep 16, 2026 | 11.07 | 11.10 | 10.73 | 10.99 | -0.13 | -1.17% | 232,800 |
| Sep 15, 2026 | 11.38 | 11.43 | 11.10 | 11.12 | -0.37 | -3.22% | 157,300 |
| Sep 14, 2026 | 11.15 | 11.52 | 11.15 | 11.49 | +0.51 | +4.64% | 177,500 |
| Sep 11, 2026 | 11.03 | 11.06 | 10.75 | 10.98 | +0.04 | +0.37% | 197,200 |
| Sep 10, 2026 | 10.95 | 11.21 | 10.87 | 10.94 | -0.05 | -0.45% | 327,300 |
| Sep 9, 2026 | 11.22 | 11.24 | 10.71 | 10.99 | -0.29 | -2.57% | 326,600 |
| Sep 8, 2026 | 11.15 | 11.36 | 10.86 | 11.28 | +0.07 | +0.62% | 288,100 |
| Sep 4, 2026 | 10.98 | 11.30 | 10.65 | 11.21 | +0.13 | +1.17% | 217,500 |
| Sep 3, 2026 | 11.10 | 11.38 | 11.01 | 11.08 | +0.13 | +1.19% | 99,900 |
| Sep 2, 2026 | 10.94 | 11.11 | 10.77 | 10.95 | -0.02 | -0.18% | 174,600 |
| Sep 1, 2026 | 11.25 | 11.33 | 10.91 | 10.97 | -0.24 | -2.14% | 166,300 |
| Aug 31, 2026 | 11.32 | 11.35 | 11.10 | 11.21 | -0.13 | -1.15% | 160,000 |
| Aug 28, 2026 | 11.18 | 11.58 | 11.18 | 11.34 | +0.16 | +1.43% | 153,500 |
| Aug 27, 2026 | 11.10 | 11.32 | 11.07 | 11.18 | +0.19 | +1.73% | 135,600 |
| Aug 26, 2026 | 11.19 | 11.20 | 10.90 | 10.99 | -0.20 | -1.79% | 182,900 |
| Aug 25, 2026 | 11.07 | 11.26 | 11.04 | 11.19 | +0.10 | +0.90% | 160,500 |
| Aug 24, 2026 | 11.06 | 11.37 | 10.98 | 11.09 | +0.01 | +0.09% | 332,100 |
| Aug 21, 2026 | 10.75 | 11.15 | 10.67 | 11.08 | +0.28 | +2.59% | 280,000 |
| Aug 20, 2026 | 10.80 | 11.04 | 10.65 | 10.80 | -0.07 | -0.64% | 152,900 |
| Aug 19, 2026 | 10.56 | 11.08 | 10.53 | 10.87 | +0.36 | +3.43% | 229,000 |
| Aug 18, 2026 | 10.42 | 10.61 | 10.42 | 10.51 | +0.11 | +1.06% | 151,400 |
| Aug 17, 2026 | 10.53 | 10.56 | 10.31 | 10.40 | -0.26 | -2.44% | 199,800 |
| Aug 14, 2026 | 11.14 | 11.14 | 10.63 | 10.66 | -0.49 | -4.39% | 233,800 |
65 days, newest first. Daily bars as drawn on the HCKT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.